株価チャート
2014/10/27～2015/03/25
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2018 | 6/1, 株式併合 10→1 |
| 2015 |
| 03/25 | 6,660 | 6,700 | 6,540 | 6,560 | -1.5% | 152,900 | 1634億7089万 | -1.65% | 13.99 | 1.58 |
| 03/24 | 6,810 | 6,810 | 6,640 | 6,660 | -2.35% | 164,000 | 1659億6282万 | -0.12% | 14.2 | 1.61 |
| 03/23 | 6,870 | 6,870 | 6,760 | 6,820 | +0.29% | 103,900 | 1699億4992万 | +2.4% | 14.54 | 1.64 |
| 03/20 | 6,850 | 6,890 | 6,730 | 6,800 | 0% | 182,000 | 1694億5153万 | +2.35% | 14.5 | 1.64 |
| 03/19 | 6,800 | 6,810 | 6,670 | 6,800 | 0% | 132,100 | 1694億5153万 | +2.64% | 14.5 | 1.64 |
| 03/18 | 6,660 | 6,810 | 6,650 | 6,800 | +2.41% | 156,200 | 1694億5153万 | +2.94% | 14.5 | 1.64 |
| 03/17 | 6,600 | 6,660 | 6,580 | 6,640 | +1.37% | 99,600 | 1654億6444万 | +0.79% | 14.16 | 1.6 |
| 03/16 | 6,580 | 6,590 | 6,510 | 6,550 | -0.46% | 108,700 | 1632億2170万 | -0.47% | 13.97 | 1.58 |
| 03/13 | 6,560 | 6,650 | 6,530 | 6,580 | 0% | 168,400 | 1639億6928万 | +0.11% | 14.03 | 1.59 |
| 03/12 | 6,530 | 6,590 | 6,530 | 6,580 | +1.23% | 72,100 | 1639億6928万 | +0.27% | 14.03 | 1.59 |
| 03/11 | 6,400 | 6,530 | 6,400 | 6,500 | +0.46% | 77,900 | 1619億7573万 | -0.82% | 13.86 | 1.57 |
| 03/10 | 6,500 | 6,530 | 6,450 | 6,470 | +0.78% | 114,100 | 1612億2815万 | -1.15% | 13.8 | 1.56 |
| 03/09 | 6,520 | 6,530 | 6,380 | 6,420 | -3.02% | 206,200 | 1599億8218万 | -1.82% | 13.69 | 1.55 |
| 03/06 | 6,640 | 6,670 | 6,570 | 6,620 | -0.3% | 89,600 | 1649億6605万 | +1.27% | 14.12 | 1.6 |
| 03/05 | 6,650 | 6,730 | 6,630 | 6,640 | -0.9% | 50,600 | 1654億6444万 | +1.73% | 14.16 | 1.6 |
| 03/04 | 6,560 | 6,720 | 6,530 | 6,700 | +0.9% | 115,200 | 1669億5960万 | +2.7% | 14.29 | 1.62 |
| 03/03 | 6,810 | 6,810 | 6,620 | 6,640 | -2.21% | 107,900 | 1654億6444万 | +1.87% | 14.16 | 1.6 |
| 03/02 | 6,790 | 6,840 | 6,760 | 6,790 | -0.15% | 75,000 | 1692億234万 | +4.25% | 14.48 | 1.64 |
| 02/27 | 6,770 | 6,820 | 6,720 | 6,800 | +0.89% | 140,500 | 1694億5153万 | +4.53% | 14.49 | 1.64 |
| 02/26 | 6,760 | 6,800 | 6,720 | 6,740 | -0.59% | 98,200 | 1679億5637万 | +3.8% | 14.37 | 1.62 |
| 02/25 | 6,820 | 6,830 | 6,760 | 6,780 | -0.29% | 72,000 | 1689億5314万 | +4.73% | 14.45 | 1.63 |
| 02/24 | 6,730 | 6,820 | 6,700 | 6,800 | +0.89% | 124,200 | 1694億5153万 | +5.26% | 14.49 | 1.64 |
| 02/23 | 6,800 | 6,830 | 6,700 | 6,740 | +0.3% | 158,500 | 1679億5637万 | +4.66% | 14.37 | 1.62 |
| 02/20 | 6,630 | 6,750 | 6,600 | 6,720 | +1.97% | 174,300 | 1674億5798万 | +4.59% | 14.32 | 1.62 |
| 02/19 | 6,520 | 6,600 | 6,510 | 6,590 | +1.07% | 119,300 | 1642億1847万 | +2.71% | 14.05 | 1.59 |
| 02/18 | 6,500 | 6,550 | 6,490 | 6,520 | +1.09% | 96,200 | 1624億7412万 | +1.34% | 13.9 | 1.57 |
| 02/17 | 6,380 | 6,480 | 6,370 | 6,450 | +0.31% | 108,300 | 1607億2976万 | -0.11% | 13.75 | 1.55 |
| 02/16 | 6,360 | 6,440 | 6,340 | 6,430 | +1.58% | 106,000 | 1602億3137万 | -0.89% | 13.71 | 1.55 |
| 02/13 | 6,330 | 6,350 | 6,290 | 6,330 | +0.16% | 110,500 | 1577億3944万 | -2.97% | 13.49 | 1.53 |
| 02/12 | 6,420 | 6,420 | 6,310 | 6,320 | -0.47% | 152,400 | 1574億9025万 | -3.64% | 13.47 | 1.52 |
| 02/10 | 6,420 | 6,460 | 6,310 | 6,350 | -1.7% | 123,700 | 1582億3783万 | -3.73% | 13.53 | 1.53 |
| 02/09 | 6,430 | 6,460 | 6,390 | 6,460 | +1.73% | 76,100 | 1609億7895万 | -2.74% | 13.77 | 1.56 |
| 02/06 | 6,340 | 6,400 | 6,340 | 6,350 | +0.63% | 89,000 | 1582億3783万 | -4.97% | 13.53 | 1.53 |
| 02/05 | 6,340 | 6,370 | 6,280 | 6,310 | -1.25% | 99,500 | 1572億4105万 | -6.27% | 13.45 | 1.52 |
| 02/04 | 6,360 | 6,470 | 6,360 | 6,390 | +1.91% | 147,800 | 1592億3460万 | -5.85% | 13.62 | 1.54 |
| 02/03 | 6,350 | 6,420 | 6,260 | 6,270 | -0.63% | 179,500 | 1562億4428万 | -8.2% | 13.36 | 1.51 |
| 02/02 | 6,340 | 6,360 | 6,280 | 6,310 | -1.1% | 119,200 | 1572億4105万 | -8.16% | 13.45 | 1.52 |
| 01/30 | 6,430 | 6,470 | 6,310 | 6,380 | +0.31% | 158,000 | 1589億8541万 | -7.59% | 13.6 | 1.54 |
| 01/29 | 6,500 | 6,530 | 6,320 | 6,360 | -3.05% | 226,900 | 1584億8702万 | -8.3% | 13.56 | 1.53 |
| 01/28 | 6,500 | 6,600 | 6,480 | 6,560 | +0.15% | 202,400 | 1634億7089万 | -5.76% | 13.98 | 1.58 |
| 01/27 | 6,590 | 6,630 | 6,450 | 6,550 | +0.31% | 244,700 | 1632億2170万 | -5.99% | 13.96 | 1.58 |
| 01/26 | 6,510 | 6,540 | 6,470 | 6,530 | -0.76% | 201,500 | 1627億2331万 | -6.29% | 13.92 | 1.57 |
| 01/23 | 6,540 | 6,640 | 6,530 | 6,580 | +1.08% | 282,800 | 1639億6928万 | -5.69% | 14.03 | 1.59 |
| 01/22 | 6,350 | 6,540 | 6,330 | 6,510 | +3.83% | 256,400 | 1622億2492万 | -6.87% | 13.88 | 1.57 |
| 01/21 | 6,420 | 6,440 | 6,250 | 6,270 | -2.34% | 233,600 | 1562億4428万 | -10.43% | 13.36 | 1.51 |
| 01/20 | 6,370 | 6,480 | 6,330 | 6,420 | +2.07% | 233,200 | 1599億8218万 | -8.59% | 13.68 | 1.55 |
| 01/19 | 6,380 | 6,420 | 6,240 | 6,290 | -1.41% | 249,600 | 1567億4267万 | -10.78% | 13.41 | 1.52 |
| 01/16 | 6,570 | 6,570 | 6,240 | 6,380 | -1.85% | 441,900 | 1589億8541万 | -9.94% | 13.6 | 1.54 |
| 01/15 | 7,130 | 7,330 | 6,380 | 6,500 | -7.67% | 614,400 | 1619億7573万 | -8.63% | 13.85 | 1.57 |
| 01/14 | 7,050 | 7,200 | 7,020 | 7,040 | -0.56% | 156,000 | 1754億3217万 | -1.32% | 15.01 | 1.7 |
| 01/13 | 7,130 | 7,130 | 6,960 | 7,080 | -2.07% | 126,900 | 1764億2895万 | -0.76% | 15.09 | 1.71 |
| 01/09 | 7,400 | 7,410 | 7,190 | 7,230 | -1.23% | 123,600 | 1801億6685万 | +1.37% | 15.41 | 1.74 |
| 01/08 | 7,350 | 7,380 | 7,290 | 7,320 | +1.39% | 131,200 | 1824億959万 | +2.75% | 15.6 | 1.76 |
| 01/07 | 7,160 | 7,290 | 7,150 | 7,220 | -0.14% | 109,100 | 1799億1766万 | +1.53% | 15.39 | 1.74 |
| 01/06 | 7,340 | 7,380 | 7,210 | 7,230 | -3.86% | 102,400 | 1801億6685万 | +1.87% | 15.41 | 1.74 |
| 01/05 | 7,480 | 7,630 | 7,460 | 7,520 | +0.8% | 92,200 | 1873億9346万 | +6.09% | 16.03 | 1.81 |
| 2014 |
| 12/30 | 7,520 | 7,560 | 7,460 | 7,460 | -1.58% | 69,000 | 1858億9830万 | +5.52% | 15.9 | 1.8 |
| 12/29 | 7,700 | 7,720 | 7,500 | 7,580 | -1.56% | 134,400 | 1888億8862万 | +7.53% | 16.16 | 1.83 |
| 12/26 | 7,500 | 7,730 | 7,490 | 7,700 | +3.22% | 197,400 | 1918億7894万 | +9.69% | 16.41 | 1.86 |
| 12/25 | 7,300 | 7,480 | 7,260 | 7,460 | +2.19% | 190,900 | 1858億9830万 | +6.88% | 15.9 | 1.8 |
| 12/24 | 7,230 | 7,380 | 7,220 | 7,300 | +2.24% | 202,500 | 1819億1120万 | +5.07% | 15.56 | 1.76 |
| 12/22 | 7,180 | 7,190 | 7,080 | 7,140 | -0.42% | 76,900 | 1779億2411万 | +3.16% | 15.22 | 1.72 |
| 12/19 | 7,090 | 7,180 | 7,030 | 7,170 | +2.58% | 177,200 | 1786億7169万 | +3.69% | 15.28 | 1.73 |
| 12/18 | 6,870 | 7,020 | 6,820 | 6,990 | +4.33% | 150,700 | 1741億8621万 | +1.33% | 14.9 | 1.68 |
| 12/17 | 6,530 | 6,730 | 6,500 | 6,700 | +1.98% | 88,400 | 1669億5960万 | -2.7% | 14.28 | 1.61 |
| 12/16 | 6,660 | 6,680 | 6,570 | 6,570 | -2.81% | 111,900 | 1637億2008万 | -4.67% | 14 | 1.58 |
| 12/15 | 6,760 | 6,860 | 6,750 | 6,760 | -2.17% | 87,100 | 1684億5476万 | -2.14% | 14.41 | 1.63 |
| 12/12 | 6,750 | 6,990 | 6,750 | 6,910 | +2.22% | 137,000 | 1721億9266万 | -0.12% | 14.73 | 1.66 |
| 12/11 | 6,750 | 6,800 | 6,700 | 6,760 | -1.17% | 131,000 | 1684億5476万 | -2.31% | 14.41 | 1.63 |
| 12/10 | 7,000 | 7,000 | 6,790 | 6,840 | -3.53% | 122,500 | 1704億4831万 | -1.3% | 14.58 | 1.65 |
| 12/09 | 7,130 | 7,220 | 7,070 | 7,090 | -0.98% | 124,700 | 1766億7814万 | +2.19% | 15.11 | 1.71 |
| 12/08 | 7,200 | 7,220 | 7,110 | 7,160 | +0.7% | 93,800 | 1784億2250万 | +3.38% | 15.26 | 1.73 |
| 12/05 | 7,020 | 7,120 | 6,960 | 7,110 | +1.28% | 91,900 | 1771億7653万 | +3% | 15.15 | 1.71 |
| 12/04 | 7,060 | 7,090 | 7,000 | 7,020 | 0% | 97,000 | 1749億3379万 | +2.03% | 14.96 | 1.69 |
| 12/03 | 7,060 | 7,110 | 6,990 | 7,020 | -0.43% | 84,100 | 1749億3379万 | +2.44% | 14.96 | 1.69 |
| 12/02 | 6,990 | 7,050 | 6,930 | 7,050 | +0.57% | 63,700 | 1756億8137万 | +3.13% | 15.03 | 1.7 |
| 12/01 | 7,000 | 7,040 | 6,980 | 7,010 | 0% | 71,200 | 1746億8459万 | +2.82% | 14.94 | 1.69 |
| 11/28 | 6,880 | 7,010 | 6,870 | 7,010 | +2.04% | 93,800 | 1746億8459万 | +3.09% | 17.42 | 1.89 |
| 11/27 | 6,990 | 6,990 | 6,860 | 6,870 | -1.72% | 77,600 | 1711億9589万 | +1.28% | 17.07 | 1.85 |
| 11/26 | 7,000 | 7,080 | 6,950 | 6,990 | -1.41% | 99,800 | 1741億8621万 | +3.39% | 17.37 | 1.88 |
| 11/25 | 7,000 | 7,140 | 6,980 | 7,090 | +2.31% | 291,400 | 1766億7814万 | +5.21% | 17.62 | 1.91 |
| 11/21 | 6,920 | 6,940 | 6,780 | 6,930 | +1.17% | 148,600 | 1726億9105万 | +3.43% | 17.22 | 1.87 |
| 11/20 | 6,790 | 6,880 | 6,730 | 6,850 | +2.39% | 166,200 | 1706億9750万 | +2.7% | 17.02 | 1.85 |
| 11/19 | 6,710 | 6,780 | 6,660 | 6,690 | +0.45% | 140,700 | 1667億1040万 | +0.57% | 16.62 | 1.8 |
| 11/18 | 6,700 | 6,720 | 6,550 | 6,660 | +0.45% | 240,500 | 1659億6282万 | +0.33% | 16.55 | 1.8 |
| 11/17 | 7,030 | 7,040 | 6,600 | 6,630 | -5.29% | 330,800 | 1652億1524万 | -0.03% | 16.47 | 1.79 |
| 11/14 | 6,840 | 7,000 | 6,770 | 7,000 | +3.86% | 275,100 | 1744億3540万 | +5.47% | 17.39 | 1.89 |
| 11/13 | 6,710 | 6,760 | 6,620 | 6,740 | +0.6% | 139,200 | 1679億5637万 | +1.58% | 16.75 | 1.82 |
| 11/12 | 6,890 | 6,890 | 6,680 | 6,700 | -1.9% | 193,800 | 1669億5960万 | +0.69% | 16.65 | 1.81 |
| 11/11 | 6,970 | 6,970 | 6,800 | 6,830 | -2.29% | 193,800 | 1701億9911万 | +2.25% | 16.97 | 1.84 |
| 11/10 | 6,920 | 7,020 | 6,880 | 6,990 | 0% | 83,200 | 1741億8621万 | +4.28% | 17.37 | 1.88 |
| 11/07 | 7,000 | 7,020 | 6,930 | 6,990 | +0.43% | 114,400 | 1741億8621万 | +4.05% | 17.37 | 1.88 |
| 11/06 | 7,110 | 7,130 | 6,950 | 6,960 | -1% | 161,200 | 1734億3863万 | +3.03% | 17.29 | 1.88 |
| 11/05 | 6,960 | 7,100 | 6,940 | 7,030 | -0.14% | 241,500 | 1751億8298万 | +3.41% | 17.47 | 1.9 |
| 11/04 | 7,190 | 7,200 | 6,950 | 7,040 | +3.68% | 245,500 | 1754億3217万 | +2.89% | 17.49 | 1.9 |
| 10/31 | 6,640 | 6,800 | 6,550 | 6,790 | +3.19% | 179,300 | 1692億234万 | -1.31% | 16.87 | 1.83 |
| 10/30 | 6,580 | 6,680 | 6,570 | 6,580 | +0.77% | 135,600 | 1639億6928万 | -5.08% | 16.35 | 1.77 |
| 10/29 | 6,460 | 6,530 | 6,430 | 6,530 | +3% | 124,800 | 1627億2331万 | -6.45% | 16.22 | 1.76 |
| 10/28 | 6,570 | 6,590 | 6,330 | 6,340 | -3.79% | 212,400 | 1579億8863万 | -9.8% | 15.75 | 1.71 |
| 10/27 | 6,660 | 6,700 | 6,530 | 6,590 | -0.15% | 103,700 | 1642億1847万 | -6.97% | 16.37 | 1.78 |
